Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 7,900 |
28 Mar 2024 | 0.097 Dividend | |||||
27 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9230 | 1,600 |
26 Mar 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 1.9516 | 1,500 |
25 Mar 2024 | 2.1000 | 2.1500 | 2.0600 | 2.0600 | 1.9611 | 24,600 |
22 Mar 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 1.9801 | 5,100 |
21 Mar 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0000 | 1.9040 | 6,900 |
20 Mar 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | 1.7707 | 2,600 |
19 Mar 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9500 | 1.8564 | 12,600 |
18 Mar 2024 | 1.8000 | 1.9200 | 1.7300 | 1.8600 | 1.7707 | 3,100 |
15 Mar 2024 | 1.7500 | 1.9000 | 1.7300 | 1.8700 | 1.7802 | 3,800 |
14 Mar 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8300 | 1.7421 | 12,100 |
13 Mar 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.8564 | 4,700 |
12 Mar 2024 | 1.9600 | 2.0000 | 1.8600 | 1.8600 | 1.7707 | 5,400 |
11 Mar 2024 | 1.8500 | 2.0000 | 1.8500 | 1.9500 | 1.8564 | 1,200 |
08 Mar 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.8944 | 5,600 |
07 Mar 2024 | 1.8300 | 2.0200 | 1.8300 | 2.0200 | 1.9230 | 3,900 |
06 Mar 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.8088 | 6,000 |
05 Mar 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | 1.8849 | 78,400 |
04 Mar 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.8373 | 800 |
01 Mar 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.8849 | 8,500 |
29 Feb 2024 | 1.8500 | 2.1000 | 1.8500 | 2.1000 | 1.9992 | 600 |
28 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9230 | - |
27 Feb 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9230 | 1,800 |
26 Feb 2024 | 2.1600 | 2.1700 | 1.9500 | 1.9500 | 1.8564 | 2,400 |
23 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9516 | 400 |
22 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9040 | 300 |
21 Feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1300 | 2.0277 | 3,800 |
20 Feb 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.0087 | 1,400 |
16 Feb 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0000 | 1.9040 | 12,500 |
15 Feb 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0400 | 1.9420 | 2,900 |
14 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8373 | 3,000 |
13 Feb 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 1.9040 | 1,300 |
12 Feb 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0700 | 1.9706 | 12,600 |
09 Feb 2024 | 1.9300 | 2.1000 | 1.9300 | 2.1000 | 1.9992 | 32,700 |
08 Feb 2024 | 1.9200 | 2.1000 | 1.9200 | 1.9300 | 1.8373 | 4,600 |
07 Feb 2024 | 2.0000 | 2.2000 | 1.9200 | 1.9200 | 1.8278 | 5,900 |
06 Feb 2024 | 2.0100 | 2.0800 | 2.0000 | 2.0800 | 1.9801 | 10,900 |
05 Feb 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 1.9516 | 12,500 |
02 Feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 1.9040 | 7,400 |
01 Feb 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 1.9611 | 19,700 |
31 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9992 | - |
30 Jan 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 1.9992 | 60,500 |
29 Jan 2024 | 1.9700 | 2.2000 | 1.9700 | 2.2000 | 2.0944 | 2,100 |
26 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9325 | 200 |
25 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8849 | 1,365,300 |
24 Jan 2024 | 2.2000 | 2.2400 | 1.9500 | 1.9600 | 1.8659 | 7,000 |
23 Jan 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | 1.8849 | 1,400 |
22 Jan 2024 | 1.9000 | 2.1800 | 1.9000 | 2.1800 | 2.0753 | 9,000 |
19 Jan 2024 | 2.0800 | 2.2000 | 2.0800 | 2.2000 | 2.0944 | 800 |
18 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0944 | - |
17 Jan 2024 | 2.2400 | 2.2400 | 1.9800 | 2.2000 | 2.0944 | 5,100 |
16 Jan 2024 | 2.1900 | 2.1900 | 2.0900 | 2.0900 | 1.9896 | 3,800 |
12 Jan 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.1800 | 2,100 |
11 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0944 | 1,900 |
10 Jan 2024 | 2.0100 | 2.1400 | 2.0100 | 2.1400 | 2.0372 | 1,600 |
09 Jan 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 1.9516 | 107,500 |
08 Jan 2024 | 2.0000 | 2.1100 | 1.9600 | 2.0000 | 1.9040 | 8,700 |
05 Jan 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7326 | 1,200 |
04 Jan 2024 | 1.8100 | 1.9500 | 1.7600 | 1.8100 | 1.7231 | 11,300 |
03 Jan 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.8088 | 3,200 |
02 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9611 | - |
29 Dec 2023 | 1.9900 | 2.0700 | 1.9800 | 2.0600 | 1.9611 | 12,900 |
28 Dec 2023 | 1.9500 | 1.9500 | 1.8200 | 1.9400 | 1.8468 | 1,800 |
27 Dec 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.8564 | 1,300 |
26 Dec 2023 | 1.9600 | 2.0400 | 1.9600 | 1.9900 | 1.8944 | 33,300 |
22 Dec 2023 | 2.0800 | 2.1200 | 1.9500 | 2.1200 | 2.0182 | 22,200 |
21 Dec 2023 | 2.0100 | 2.1200 | 2.0100 | 2.0800 | 1.9801 | 11,800 |
20 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9611 | 3,800 |
19 Dec 2023 | 1.9500 | 2.1000 | 1.9500 | 2.0600 | 1.9611 | 39,300 |
18 Dec 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0700 | 1.9706 | 8,100 |
15 Dec 2023 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | 1.8754 | 20,400 |
14 Dec 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 1.9040 | 5,300 |
13 Dec 2023 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.8754 | 20,200 |
12 Dec 2023 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.8373 | 500 |
11 Dec 2023 | 2.0400 | 2.0400 | 1.9300 | 1.9300 | 1.8373 | 8,500 |
08 Dec 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.8754 | 3,000 |
07 Dec 2023 | 1.9700 | 1.9700 | 1.9100 | 1.9500 | 1.8564 | 2,500 |
06 Dec 2023 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.8944 | 3,100 |
05 Dec 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9700 | 1.8754 | 29,500 |
04 Dec 2023 | 1.9000 | 1.9500 | 1.8500 | 1.9300 | 1.8373 | 60,100 |
01 Dec 2023 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.7992 | 1,700 |
30 Nov 2023 | 1.8000 | 1.8700 | 1.7500 | 1.8600 | 1.7707 | 12,500 |
29 Nov 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6660 | 1,400 |
28 Nov 2023 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | 1.6660 | 600 |
27 Nov 2023 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.6564 | 28,100 |
24 Nov 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5232 | - |
22 Nov 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.5232 | 2,700 |
21 Nov 2023 | 1.5700 | 1.7000 | 1.5700 | 1.6100 | 1.5327 | 6,400 |
20 Nov 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.4946 | 600 |
17 Nov 2023 | 1.5000 | 1.6500 | 1.5000 | 1.5600 | 1.4851 | 6,500 |
16 Nov 2023 | 1.6200 | 1.7200 | 1.5200 | 1.5200 | 1.4470 | 5,500 |
15 Nov 2023 | 1.5000 | 1.7400 | 1.5000 | 1.7400 | 1.6564 | 1,000 |
14 Nov 2023 | 1.5500 | 1.6300 | 1.5000 | 1.5400 | 1.4660 | 27,200 |
13 Nov 2023 | 1.6200 | 1.6200 | 1.5000 | 1.5600 | 1.4851 | 3,300 |
10 Nov 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5422 | - |
09 Nov 2023 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | 1.5422 | 3,500 |
08 Nov 2023 | 1.6700 | 1.7000 | 1.5600 | 1.5600 | 1.4851 | 5,700 |
07 Nov 2023 | 1.6900 | 1.7500 | 1.6400 | 1.7500 | 1.6660 | 7,000 |
06 Nov 2023 | 1.7400 | 1.7400 | 1.6000 | 1.7300 | 1.6469 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |